Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-01-27)Premium Content

Costco Wholesale Corporation (COST)
As of Jan 23 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COST 170127C00137000 C 01/27/17 137.0 25.10 26.60
COST 170127C00138000 C 01/27/17 138.0 24.20 25.65
COST 170127C00139000 C 01/27/17 139.0 22.30 24.95
COST 170127C00140000 C 01/27/17 140.0 21.95 23.70
COST 170127C00141000 C 01/27/17 141.0 21.20 22.65
COST 170127C00142000 C 01/27/17 142.0 20.30 21.55
COST 170127C00143000 C 01/27/17 143.0 19.15 20.70
COST 170127C00144000 C 01/27/17 144.0 18.20 19.65
COST 170127C00145000 C 01/27/17 145.0 17.20 18.65
COST 170127C00146000 C 01/27/17 146.0 16.10 17.65
COST 170127C00147000 C 01/27/17 147.0 15.10 16.65
COST 170127C00148000 C 01/27/17 148.0 14.20 15.65
COST 170127C00149000 C 01/27/17 149.0 13.25 14.65
COST 170127C00150000 C 01/27/17 150.0 12.65 13.45
COST 170127C00152500 C 01/27/17 152.5 9.65 11.10
COST 170127C00155000 C 01/27/17 155.0 7.70 8.45
COST 170127C00157500 C 01/27/17 157.5 4.75 6.10
COST 170127C00160000 C 01/27/17 160.0 3.05 3.60
COST 170127C00162500 C 01/27/17 162.5 1.35 1.56
COST 170127C00165000 C 01/27/17 165.0 0.32 0.43
COST 170127C00167500 C 01/27/17 167.5 0.02 0.10
COST 170127C00170000 C 01/27/17 170.0 0.00 0.19
COST 170127C00172500 C 01/27/17 172.5 0.00 0.10
COST 170127C00175000 C 01/27/17 175.0 0.00 0.09
COST 170127C00177500 C 01/27/17 177.5 0.00 0.48
COST 170127C00180000 C 01/27/17 180.0 0.00 0.08
COST 170127C00182500 C 01/27/17 182.5 0.00 0.49
COST 170127C00185000 C 01/27/17 185.0 0.00 0.47
COST 170127C00187500 C 01/27/17 187.5 0.00 0.49
COST 170127C00190000 C 01/27/17 190.0 0.00 0.49
COST 170127C00192500 C 01/27/17 192.5 0.00 0.47
COST 170127C00195000 C 01/27/17 195.0 0.00 0.49
COST 170127C00197500 C 01/27/17 197.5 0.00 0.49
COST 170127P00137000 P 01/27/17 137.0 0.00 0.01
COST 170127P00138000 P 01/27/17 138.0 0.00 0.01
COST 170127P00139000 P 01/27/17 139.0 0.00 0.48
COST 170127P00140000 P 01/27/17 140.0 0.00 0.11
COST 170127P00141000 P 01/27/17 141.0 0.00 0.47
COST 170127P00142000 P 01/27/17 142.0 0.00 0.34
COST 170127P00143000 P 01/27/17 143.0 0.00 0.48
COST 170127P00144000 P 01/27/17 144.0 0.00 0.47
COST 170127P00145000 P 01/27/17 145.0 0.00 0.18
COST 170127P00146000 P 01/27/17 146.0 0.00 0.46
COST 170127P00147000 P 01/27/17 147.0 0.00 0.47
COST 170127P00148000 P 01/27/17 148.0 0.00 0.48
COST 170127P00149000 P 01/27/17 149.0 0.00 0.24
COST 170127P00150000 P 01/27/17 150.0 0.00 0.38
COST 170127P00152500 P 01/27/17 152.5 0.00 0.13
COST 170127P00155000 P 01/27/17 155.0 0.02 0.10
COST 170127P00157500 P 01/27/17 157.5 0.06 0.10
COST 170127P00160000 P 01/27/17 160.0 0.22 0.33
COST 170127P00162500 P 01/27/17 162.5 0.80 0.96
COST 170127P00165000 P 01/27/17 165.0 2.11 2.52
COST 170127P00167500 P 01/27/17 167.5 4.15 4.90
COST 170127P00170000 P 01/27/17 170.0 6.10 7.80
COST 170127P00172500 P 01/27/17 172.5 8.65 10.70
COST 170127P00175000 P 01/27/17 175.0 11.05 12.85
COST 170127P00177500 P 01/27/17 177.5 13.15 15.75
COST 170127P00180000 P 01/27/17 180.0 15.95 17.90
COST 170127P00182500 P 01/27/17 182.5 17.60 21.90
COST 170127P00185000 P 01/27/17 185.0 20.90 22.95
COST 170127P00187500 P 01/27/17 187.5 22.30 26.60
COST 170127P00190000 P 01/27/17 190.0 25.55 27.80
COST 170127P00192500 P 01/27/17 192.5 27.40 31.90
COST 170127P00195000 P 01/27/17 195.0 30.85 32.80
COST 170127P00197500 P 01/27/17 197.5 33.10 35.75
COST 170203C00137000 C 02/03/17 137.0 25.15 26.50
COST 170203C00138000 C 02/03/17 138.0 24.25 25.70
COST 170203C00139000 C 02/03/17 139.0 23.30 24.95
COST 170203C00140000 C 02/03/17 140.0 22.20 24.10
COST 170203C00141000 C 02/03/17 141.0 21.15 23.05
COST 170203C00142000 C 02/03/17 142.0 20.20 22.10
COST 170203C00143000 C 02/03/17 143.0 19.15 21.15
COST 170203C00144000 C 02/03/17 144.0 18.20 19.70
COST 170203C00145000 C 02/03/17 145.0 17.20 19.30
COST 170203C00146000 C 02/03/17 146.0 16.25 17.75
COST 170203C00147000 C 02/03/17 147.0 15.15 16.95
COST 170203C00148000 C 02/03/17 148.0 14.30 15.90
COST 170203C00149000 C 02/03/17 149.0 13.25 14.95
COST 170203C00150000 C 02/03/17 150.0 12.30 13.90
COST 170203C00152500 C 02/03/17 152.5 9.70 11.85
COST 170203C00155000 C 02/03/17 155.0 7.90 8.70
COST 170203C00157500 C 02/03/17 157.5 5.50 7.90
COST 170203C00160000 C 02/03/17 160.0 3.80 4.15
COST 170203C00162500 C 02/03/17 162.5 2.17 2.37
COST 170203C00165000 C 02/03/17 165.0 1.01 1.12
COST 170203C00167500 C 02/03/17 167.5 0.40 0.47
COST 170203C00170000 C 02/03/17 170.0 0.12 0.20
COST 170203C00172500 C 02/03/17 172.5 0.03 0.10
COST 170203C00175000 C 02/03/17 175.0 0.00 0.18
COST 170203C00177500 C 02/03/17 177.5 0.00 0.48
COST 170203C00180000 C 02/03/17 180.0 0.00 0.46
COST 170203C00182500 C 02/03/17 182.5 0.00 0.31
COST 170203C00185000 C 02/03/17 185.0 0.00 0.47
COST 170203C00187500 C 02/03/17 187.5 0.00 0.48
COST 170203C00190000 C 02/03/17 190.0 0.00 0.48
COST 170203C00192500 C 02/03/17 192.5 0.00 0.47
COST 170203C00195000 C 02/03/17 195.0 0.00 0.46
COST 170203C00197500 C 02/03/17 197.5 0.00 0.47
COST 170203P00137000 P 02/03/17 137.0 0.00 0.48
COST 170203P00138000 P 02/03/17 138.0 0.00 0.46
COST 170203P00139000 P 02/03/17 139.0 0.00 0.48
COST 170203P00140000 P 02/03/17 140.0 0.00 0.31
COST 170203P00141000 P 02/03/17 141.0 0.00 0.39
COST 170203P00142000 P 02/03/17 142.0 0.01 0.09
COST 170203P00143000 P 02/03/17 143.0 0.01 0.10
COST 170203P00144000 P 02/03/17 144.0 0.01 0.24
COST 170203P00145000 P 02/03/17 145.0 0.02 0.10
COST 170203P00146000 P 02/03/17 146.0 0.03 0.39
COST 170203P00147000 P 02/03/17 147.0 0.03 0.30
COST 170203P00148000 P 02/03/17 148.0 0.05 0.11
COST 170203P00149000 P 02/03/17 149.0 0.04 0.18
COST 170203P00150000 P 02/03/17 150.0 0.02 0.37
COST 170203P00152500 P 02/03/17 152.5 0.13 0.25
COST 170203P00155000 P 02/03/17 155.0 0.20 0.31
COST 170203P00157500 P 02/03/17 157.5 0.39 0.52
COST 170203P00160000 P 02/03/17 160.0 0.80 0.93
COST 170203P00162500 P 02/03/17 162.5 1.58 1.74
COST 170203P00165000 P 02/03/17 165.0 2.83 3.15
COST 170203P00167500 P 02/03/17 167.5 4.75 5.05
COST 170203P00170000 P 02/03/17 170.0 6.15 8.00
COST 170203P00172500 P 02/03/17 172.5 8.40 10.85
COST 170203P00175000 P 02/03/17 175.0 10.90 12.95
COST 170203P00177500 P 02/03/17 177.5 13.20 16.15
COST 170203P00180000 P 02/03/17 180.0 15.65 17.85
COST 170203P00182500 P 02/03/17 182.5 18.35 21.10
COST 170203P00185000 P 02/03/17 185.0 20.90 22.75
COST 170203P00187500 P 02/03/17 187.5 23.80 25.85
COST 170203P00190000 P 02/03/17 190.0 26.40 27.80
COST 170203P00192500 P 02/03/17 192.5 27.50 31.45
COST 170203P00195000 P 02/03/17 195.0 31.35 33.15
COST 170203P00197500 P 02/03/17 197.5 33.95 35.70
COST 170210C00140000 C 02/10/17 140.0 22.00 24.50
COST 170210C00141000 C 02/10/17 141.0 20.45 23.45
COST 170210C00142000 C 02/10/17 142.0 19.80 22.55
COST 170210C00143000 C 02/10/17 143.0 18.70 21.55
COST 170210C00144000 C 02/10/17 144.0 17.65 20.40
COST 170210C00145000 C 02/10/17 145.0 17.05 19.40
COST 170210C00146000 C 02/10/17 146.0 15.70 18.45
COST 170210C00147000 C 02/10/17 147.0 14.70 17.45
COST 170210C00148000 C 02/10/17 148.0 14.10 16.15
COST 170210C00149000 C 02/10/17 149.0 12.90 15.45
COST 170210C00150000 C 02/10/17 150.0 12.10 14.50
COST 170210C00152500 C 02/10/17 152.5 8.70 12.60
COST 170210C00155000 C 02/10/17 155.0 7.55 8.80
COST 170210C00157500 C 02/10/17 157.5 5.90 6.45
COST 170210C00160000 C 02/10/17 160.0 4.05 4.40
COST 170210C00162500 C 02/10/17 162.5 2.47 2.67
COST 170210C00165000 C 02/10/17 165.0 1.28 1.44
COST 170210C00167500 C 02/10/17 167.5 0.59 0.68
COST 170210C00170000 C 02/10/17 170.0 0.22 0.32
COST 170210C00172500 C 02/10/17 172.5 0.05 0.16
COST 170210C00175000 C 02/10/17 175.0 0.00 0.11
COST 170210C00177500 C 02/10/17 177.5 0.00 0.47
COST 170210C00180000 C 02/10/17 180.0 0.00 0.46
COST 170210C00182500 C 02/10/17 182.5 0.00 0.47
COST 170210C00185000 C 02/10/17 185.0 0.00 0.46
COST 170210C00187500 C 02/10/17 187.5 0.00 0.48
COST 170210C00190000 C 02/10/17 190.0 0.00 0.48
COST 170210C00192500 C 02/10/17 192.5 0.00 0.47
COST 170210C00195000 C 02/10/17 195.0 0.00 0.47
COST 170210C00197500 C 02/10/17 197.5 0.00 0.46
COST 170210P00140000 P 02/10/17 140.0 0.01 0.25
COST 170210P00141000 P 02/10/17 141.0 0.02 0.34
COST 170210P00142000 P 02/10/17 142.0 0.02 0.33
COST 170210P00143000 P 02/10/17 143.0 0.01 0.35
COST 170210P00144000 P 02/10/17 144.0 0.02 0.43
COST 170210P00145000 P 02/10/17 145.0 0.03 0.30
COST 170210P00146000 P 02/10/17 146.0 0.05 0.24
COST 170210P00147000 P 02/10/17 147.0 0.06 0.23
COST 170210P00148000 P 02/10/17 148.0 0.08 0.25
COST 170210P00149000 P 02/10/17 149.0 0.13 0.27
COST 170210P00150000 P 02/10/17 150.0 0.18 0.35
COST 170210P00152500 P 02/10/17 152.5 0.26 0.37
COST 170210P00155000 P 02/10/17 155.0 0.42 0.56
COST 170210P00157500 P 02/10/17 157.5 0.74 0.88
COST 170210P00160000 P 02/10/17 160.0 1.26 1.44
COST 170210P00162500 P 02/10/17 162.5 2.16 2.39
COST 170210P00165000 P 02/10/17 165.0 3.45 3.85
COST 170210P00167500 P 02/10/17 167.5 3.65 6.15
COST 170210P00170000 P 02/10/17 170.0 6.70 8.60
COST 170210P00172500 P 02/10/17 172.5 7.90 12.25
COST 170210P00175000 P 02/10/17 175.0 11.35 13.65
COST 170210P00177500 P 02/10/17 177.5 13.35 16.55
COST 170210P00180000 P 02/10/17 180.0 16.15 18.85
COST 170210P00182500 P 02/10/17 182.5 18.05 21.50
COST 170210P00185000 P 02/10/17 185.0 20.95 23.45
COST 170210P00187500 P 02/10/17 187.5 22.75 26.85
COST 170210P00190000 P 02/10/17 190.0 25.95 28.90
COST 170210P00192500 P 02/10/17 192.5 28.00 32.10
COST 170210P00195000 P 02/10/17 195.0 30.55 34.30
COST 170210P00197500 P 02/10/17 197.5 32.95 36.85
COST 170217C00080000 C 02/17/17 80.0 81.50 85.40
COST 170217C00085000 C 02/17/17 85.0 75.80 80.05
COST 170217C00090000 C 02/17/17 90.0 71.40 75.35
COST 170217C00095000 C 02/17/17 95.0 66.30 70.15
COST 170217C00100000 C 02/17/17 100.0 62.10 63.60
COST 170217C00105000 C 02/17/17 105.0 56.80 59.95
COST 170217C00110000 C 02/17/17 110.0 52.10 53.90
COST 170217C00115000 C 02/17/17 115.0 46.80 48.90
COST 170217C00120000 C 02/17/17 120.0 42.10 43.75
COST 170217C00124000 C 02/17/17 124.0 38.05 40.05
COST 170217C00125000 C 02/17/17 125.0 37.15 39.20
COST 170217C00126000 C 02/17/17 126.0 36.10 38.80
COST 170217C00127000 C 02/17/17 127.0 35.10 37.00
COST 170217C00128000 C 02/17/17 128.0 34.05 35.70
COST 170217C00129000 C 02/17/17 129.0 33.25 35.15
COST 170217C00130000 C 02/17/17 130.0 32.15 33.65
COST 170217C00131000 C 02/17/17 131.0 31.15 32.60
COST 170217C00132000 C 02/17/17 132.0 30.10 31.75
COST 170217C00133000 C 02/17/17 133.0 29.10 30.80
COST 170217C00134000 C 02/17/17 134.0 28.15 29.95
COST 170217C00135000 C 02/17/17 135.0 27.20 28.60
COST 170217C00136000 C 02/17/17 136.0 26.25 27.90
COST 170217C00137000 C 02/17/17 137.0 24.60 26.80
COST 170217C00138000 C 02/17/17 138.0 24.15 25.80
COST 170217C00139000 C 02/17/17 139.0 23.20 24.60
COST 170217C00140000 C 02/17/17 140.0 22.20 23.50
COST 170217C00141000 C 02/17/17 141.0 21.25 22.90
COST 170217C00142000 C 02/17/17 142.0 20.25 21.70
COST 170217C00143000 C 02/17/17 143.0 19.25 20.95
COST 170217C00144000 C 02/17/17 144.0 17.70 19.85
COST 170217C00145000 C 02/17/17 145.0 17.25 18.80
COST 170217C00146000 C 02/17/17 146.0 16.40 17.75
COST 170217C00147000 C 02/17/17 147.0 15.45 16.65
COST 170217C00148000 C 02/17/17 148.0 14.40 15.80
COST 170217C00149000 C 02/17/17 149.0 13.45 15.10
COST 170217C00150000 C 02/17/17 150.0 12.85 13.65
COST 170217C00152500 C 02/17/17 152.5 10.55 11.25
COST 170217C00155000 C 02/17/17 155.0 8.40 8.90
COST 170217C00157500 C 02/17/17 157.5 6.30 7.15
COST 170217C00160000 C 02/17/17 160.0 4.50 4.65
COST 170217C00162500 C 02/17/17 162.5 2.82 2.98
COST 170217C00165000 C 02/17/17 165.0 1.64 1.75
COST 170217C00167500 C 02/17/17 167.5 0.85 0.94
COST 170217C00170000 C 02/17/17 170.0 0.40 0.47
COST 170217C00172500 C 02/17/17 172.5 0.18 0.25
COST 170217C00175000 C 02/17/17 175.0 0.07 0.14
COST 170217C00177500 C 02/17/17 177.5 0.03 0.08
COST 170217C00180000 C 02/17/17 180.0 0.00 0.07
COST 170217C00182500 C 02/17/17 182.5 0.00 0.09
COST 170217C00185000 C 02/17/17 185.0 0.00 0.07
COST 170217C00187500 C 02/17/17 187.5 0.00 0.07
COST 170217C00190000 C 02/17/17 190.0 0.00 0.08
COST 170217C00192500 C 02/17/17 192.5 0.00 0.07
COST 170217C00195000 C 02/17/17 195.0 0.00 0.07
COST 170217C00197500 C 02/17/17 197.5 0.00 0.07
COST 170217C00200000 C 02/17/17 200.0 0.00 0.07
COST 170217C00210000 C 02/17/17 210.0 0.00 0.08
COST 170217C00220000 C 02/17/17 220.0 0.00 0.07
COST 170217C00230000 C 02/17/17 230.0 0.00 0.07
COST 170217C00240000 C 02/17/17 240.0 0.00 0.08
COST 170217P00080000 P 02/17/17 80.0 0.00 0.07
COST 170217P00085000 P 02/17/17 85.0 0.00 0.08
COST 170217P00090000 P 02/17/17 90.0 0.00 0.08
COST 170217P00095000 P 02/17/17 95.0 0.00 0.08
COST 170217P00100000 P 02/17/17 100.0 0.01 0.09
COST 170217P00105000 P 02/17/17 105.0 0.02 0.03
COST 170217P00110000 P 02/17/17 110.0 0.00 0.08
COST 170217P00115000 P 02/17/17 115.0 0.00 0.11
COST 170217P00120000 P 02/17/17 120.0 0.00 0.10
COST 170217P00124000 P 02/17/17 124.0 0.00 0.12
COST 170217P00125000 P 02/17/17 125.0 0.00 0.12
COST 170217P00126000 P 02/17/17 126.0 0.00 0.11
COST 170217P00127000 P 02/17/17 127.0 0.00 0.13
COST 170217P00128000 P 02/17/17 128.0 0.00 0.12
COST 170217P00129000 P 02/17/17 129.0 0.00 0.13
COST 170217P00130000 P 02/17/17 130.0 0.00 0.13
COST 170217P00131000 P 02/17/17 131.0 0.01 0.13
COST 170217P00132000 P 02/17/17 132.0 0.01 0.14
COST 170217P00133000 P 02/17/17 133.0 0.02 0.15
COST 170217P00134000 P 02/17/17 134.0 0.03 0.14
COST 170217P00135000 P 02/17/17 135.0 0.03 0.15
COST 170217P00136000 P 02/17/17 136.0 0.05 0.15
COST 170217P00137000 P 02/17/17 137.0 0.05 0.17
COST 170217P00138000 P 02/17/17 138.0 0.07 0.16
COST 170217P00139000 P 02/17/17 139.0 0.04 0.19
COST 170217P00140000 P 02/17/17 140.0 0.06 0.16
COST 170217P00141000 P 02/17/17 141.0 0.06 0.19
COST 170217P00142000 P 02/17/17 142.0 0.07 0.19
COST 170217P00143000 P 02/17/17 143.0 0.07 0.23
COST 170217P00144000 P 02/17/17 144.0 0.15 0.23
COST 170217P00145000 P 02/17/17 145.0 0.17 0.23
COST 170217P00146000 P 02/17/17 146.0 0.18 0.28
COST 170217P00147000 P 02/17/17 147.0 0.19 0.29
COST 170217P00148000 P 02/17/17 148.0 0.21 0.33
COST 170217P00149000 P 02/17/17 149.0 0.30 0.33
COST 170217P00150000 P 02/17/17 150.0 0.34 0.38
COST 170217P00152500 P 02/17/17 152.5 0.49 0.54
COST 170217P00155000 P 02/17/17 155.0 0.72 0.78
COST 170217P00157500 P 02/17/17 157.5 1.10 1.18
COST 170217P00160000 P 02/17/17 160.0 1.72 1.82
COST 170217P00162500 P 02/17/17 162.5 2.63 2.77
COST 170217P00165000 P 02/17/17 165.0 3.85 4.10
COST 170217P00167500 P 02/17/17 167.5 5.50 5.90
COST 170217P00170000 P 02/17/17 170.0 7.65 7.90
COST 170217P00172500 P 02/17/17 172.5 9.10 11.05
COST 170217P00175000 P 02/17/17 175.0 11.45 13.45
COST 170217P00177500 P 02/17/17 177.5 13.75 15.85
COST 170217P00180000 P 02/17/17 180.0 16.20 18.30
COST 170217P00182500 P 02/17/17 182.5 18.70 20.80
COST 170217P00185000 P 02/17/17 185.0 21.45 23.25
COST 170217P00187500 P 02/17/17 187.5 23.60 25.95
COST 170217P00190000 P 02/17/17 190.0 26.05 28.30
COST 170217P00192500 P 02/17/17 192.5 28.65 30.85
COST 170217P00195000 P 02/17/17 195.0 31.00 33.40
COST 170217P00197500 P 02/17/17 197.5 34.25 35.90
COST 170217P00200000 P 02/17/17 200.0 36.55 38.30
COST 170217P00210000 P 02/17/17 210.0 46.75 48.20
COST 170217P00220000 P 02/17/17 220.0 55.95 58.15
COST 170217P00230000 P 02/17/17 230.0 65.95 68.15
COST 170217P00240000 P 02/17/17 240.0 76.45 78.25
COST 170224C00140000 C 02/24/17 140.0 21.90 24.45
COST 170224C00141000 C 02/24/17 141.0 20.10 23.70
COST 170224C00142000 C 02/24/17 142.0 19.05 22.70
COST 170224C00143000 C 02/24/17 143.0 18.05 22.10
COST 170224C00144000 C 02/24/17 144.0 17.55 21.00
COST 170224C00145000 C 02/24/17 145.0 16.60 19.55
COST 170224C00146000 C 02/24/17 146.0 15.15 19.10
COST 170224C00147000 C 02/24/17 147.0 14.55 18.25
COST 170224C00148000 C 02/24/17 148.0 14.05 16.65
COST 170224C00149000 C 02/24/17 149.0 12.90 16.15
COST 170224C00150000 C 02/24/17 150.0 12.10 14.60
COST 170224C00152500 C 02/24/17 152.5 9.95 13.00
COST 170224C00155000 C 02/24/17 155.0 7.95 9.60
COST 170224C00157500 C 02/24/17 157.5 6.20 7.05
COST 170224C00160000 C 02/24/17 160.0 4.55 5.00
COST 170224C00162500 C 02/24/17 162.5 3.00 3.40
COST 170224C00165000 C 02/24/17 165.0 1.90 2.04
COST 170224C00167500 C 02/24/17 167.5 1.06 1.17
COST 170224C00170000 C 02/24/17 170.0 0.54 0.64
COST 170224C00172500 C 02/24/17 172.5 0.24 0.34
COST 170224C00175000 C 02/24/17 175.0 0.09 0.24
COST 170224C00177500 C 02/24/17 177.5 0.02 0.18
COST 170224C00180000 C 02/24/17 180.0 0.01 0.10
COST 170224C00182500 C 02/24/17 182.5 0.00 0.07
COST 170224C00185000 C 02/24/17 185.0 0.00 0.05
COST 170224C00187500 C 02/24/17 187.5 0.00 0.04
COST 170224C00190000 C 02/24/17 190.0 0.00 0.04
COST 170224C00192500 C 02/24/17 192.5 0.00 0.03
COST 170224C00195000 C 02/24/17 195.0 0.00 0.03
COST 170224C00197500 C 02/24/17 197.5 0.00 0.03
COST 170224P00140000 P 02/24/17 140.0 0.04 0.25
COST 170224P00141000 P 02/24/17 141.0 0.04 0.27
COST 170224P00142000 P 02/24/17 142.0 0.07 0.28
COST 170224P00143000 P 02/24/17 143.0 0.09 0.31
COST 170224P00144000 P 02/24/17 144.0 0.11 0.35
COST 170224P00145000 P 02/24/17 145.0 0.21 0.31
COST 170224P00146000 P 02/24/17 146.0 0.21 0.34
COST 170224P00147000 P 02/24/17 147.0 0.26 0.43
COST 170224P00148000 P 02/24/17 148.0 0.29 0.45
COST 170224P00149000 P 02/24/17 149.0 0.34 0.49
COST 170224P00150000 P 02/24/17 150.0 0.40 0.45
COST 170224P00152500 P 02/24/17 152.5 0.56 0.70
COST 170224P00155000 P 02/24/17 155.0 0.82 0.98
COST 170224P00157500 P 02/24/17 157.5 1.25 1.42
COST 170224P00160000 P 02/24/17 160.0 1.88 2.10
COST 170224P00162500 P 02/24/17 162.5 2.80 3.05
COST 170224P00165000 P 02/24/17 165.0 4.05 4.45
COST 170224P00167500 P 02/24/17 167.5 5.65 6.60
COST 170224P00170000 P 02/24/17 170.0 7.25 9.15
COST 170224P00172500 P 02/24/17 172.5 8.65 12.10
COST 170224P00175000 P 02/24/17 175.0 11.25 14.10
COST 170224P00177500 P 02/24/17 177.5 13.10 16.60
COST 170224P00180000 P 02/24/17 180.0 16.10 18.80
COST 170224P00182500 P 02/24/17 182.5 18.05 21.85
COST 170224P00185000 P 02/24/17 185.0 21.00 23.85
COST 170224P00187500 P 02/24/17 187.5 22.80 27.10
COST 170224P00190000 P 02/24/17 190.0 25.95 28.90
COST 170224P00192500 P 02/24/17 192.5 28.05 31.50
COST 170224P00195000 P 02/24/17 195.0 30.75 34.30
COST 170224P00197500 P 02/24/17 197.5 33.25 36.80
COST 170303C00140000 C 03/03/17 140.0 22.05 24.15
COST 170303C00141000 C 03/03/17 141.0 20.20 23.75
COST 170303C00142000 C 03/03/17 142.0 19.20 22.75
COST 170303C00143000 C 03/03/17 143.0 18.55 22.05
COST 170303C00144000 C 03/03/17 144.0 18.10 21.10
COST 170303C00145000 C 03/03/17 145.0 16.20 20.05
COST 170303C00146000 C 03/03/17 146.0 15.90 19.30
COST 170303C00147000 C 03/03/17 147.0 14.75 18.40
COST 170303C00148000 C 03/03/17 148.0 13.75 17.45
COST 170303C00149000 C 03/03/17 149.0 12.45 16.50
COST 170303C00150000 C 03/03/17 150.0 12.10 14.85
COST 170303C00152500 C 03/03/17 152.5 10.25 13.35
COST 170303C00155000 C 03/03/17 155.0 8.80 9.55
COST 170303C00157500 C 03/03/17 157.5 6.95 7.55
COST 170303C00160000 C 03/03/17 160.0 5.25 5.80
COST 170303C00162500 C 03/03/17 162.5 3.75 4.20
COST 170303C00165000 C 03/03/17 165.0 2.66 2.84
COST 170303C00167500 C 03/03/17 167.5 1.73 1.87
COST 170303C00170000 C 03/03/17 170.0 1.06 1.18
COST 170303C00172500 C 03/03/17 172.5 0.61 0.72
COST 170303C00175000 C 03/03/17 175.0 0.35 0.45
COST 170303C00177500 C 03/03/17 177.5 0.19 0.30
COST 170303C00180000 C 03/03/17 180.0 0.06 0.26
COST 170303C00182500 C 03/03/17 182.5 0.02 0.18
COST 170303C00185000 C 03/03/17 185.0 0.01 0.13
COST 170303C00187500 C 03/03/17 187.5 0.00 0.09
COST 170303C00190000 C 03/03/17 190.0 0.00 0.07
COST 170303C00192500 C 03/03/17 192.5 0.00 0.05
COST 170303C00195000 C 03/03/17 195.0 0.00 0.05
COST 170303C00197500 C 03/03/17 197.5 0.00 0.04
COST 170303P00140000 P 03/03/17 140.0 0.12 0.38
COST 170303P00141000 P 03/03/17 141.0 0.15 0.44
COST 170303P00142000 P 03/03/17 142.0 0.18 0.43
COST 170303P00143000 P 03/03/17 143.0 0.23 0.48
COST 170303P00144000 P 03/03/17 144.0 0.29 0.49
COST 170303P00145000 P 03/03/17 145.0 0.35 0.48
COST 170303P00146000 P 03/03/17 146.0 0.38 0.53
COST 170303P00147000 P 03/03/17 147.0 0.47 0.60
COST 170303P00148000 P 03/03/17 148.0 0.49 0.64
COST 170303P00149000 P 03/03/17 149.0 0.57 0.69
COST 170303P00150000 P 03/03/17 150.0 0.69 0.76
COST 170303P00152500 P 03/03/17 152.5 0.94 1.03
COST 170303P00155000 P 03/03/17 155.0 1.31 1.44
COST 170303P00157500 P 03/03/17 157.5 1.86 2.02
COST 170303P00160000 P 03/03/17 160.0 2.59 2.80
COST 170303P00162500 P 03/03/17 162.5 3.60 3.90
COST 170303P00165000 P 03/03/17 165.0 4.80 5.20
COST 170303P00167500 P 03/03/17 167.5 6.30 7.30
COST 170303P00170000 P 03/03/17 170.0 7.95 10.10
COST 170303P00172500 P 03/03/17 172.5 8.65 12.45
COST 170303P00175000 P 03/03/17 175.0 11.45 13.90
COST 170303P00177500 P 03/03/17 177.5 13.55 16.80
COST 170303P00180000 P 03/03/17 180.0 16.50 18.60
COST 170303P00182500 P 03/03/17 182.5 18.10 21.60
COST 170303P00185000 P 03/03/17 185.0 20.90 23.80
COST 170303P00187500 P 03/03/17 187.5 23.25 26.85
COST 170303P00190000 P 03/03/17 190.0 25.65 29.30
COST 170303P00192500 P 03/03/17 192.5 28.05 31.50
COST 170303P00195000 P 03/03/17 195.0 30.65 34.45
COST 170303P00197500 P 03/03/17 197.5 32.55 37.10
COST 170317C00085000 C 03/17/17 85.0 76.30 80.30
COST 170317C00090000 C 03/17/17 90.0 71.35 75.20
COST 170317C00095000 C 03/17/17 95.0 66.35 70.20
COST 170317C00100000 C 03/17/17 100.0 61.35 65.50
COST 170317C00105000 C 03/17/17 105.0 56.40 60.25
COST 170317C00110000 C 03/17/17 110.0 51.40 55.35
COST 170317C00115000 C 03/17/17 115.0 46.45 50.45
COST 170317C00120000 C 03/17/17 120.0 40.90 45.10
COST 170317C00125000 C 03/17/17 125.0 35.95 40.10
COST 170317C00130000 C 03/17/17 130.0 31.05 35.00
COST 170317C00135000 C 03/17/17 135.0 26.55 29.35
COST 170317C00140000 C 03/17/17 140.0 22.60 23.65
COST 170317C00145000 C 03/17/17 145.0 17.70 19.50
COST 170317C00150000 C 03/17/17 150.0 12.35 14.95
COST 170317C00155000 C 03/17/17 155.0 9.00 10.25
COST 170317C00160000 C 03/17/17 160.0 5.95 6.30
COST 170317C00165000 C 03/17/17 165.0 3.25 3.50
COST 170317C00170000 C 03/17/17 170.0 1.52 1.60
COST 170317C00175000 C 03/17/17 175.0 0.56 0.70
COST 170317C00180000 C 03/17/17 180.0 0.22 0.29
COST 170317C00185000 C 03/17/17 185.0 0.06 0.16
COST 170317C00190000 C 03/17/17 190.0 0.01 0.11
COST 170317C00195000 C 03/17/17 195.0 0.00 0.07
COST 170317C00200000 C 03/17/17 200.0 0.00 0.05
COST 170317C00210000 C 03/17/17 210.0 0.00 0.03
COST 170317C00220000 C 03/17/17 220.0 0.00 0.03
COST 170317C00230000 C 03/17/17 230.0 0.00 0.02
COST 170317C00240000 C 03/17/17 240.0 0.00 0.02
COST 170317P00085000 P 03/17/17 85.0 0.00 0.02
COST 170317P00090000 P 03/17/17 90.0 0.00 0.03
COST 170317P00095000 P 03/17/17 95.0 0.00 0.05
COST 170317P00100000 P 03/17/17 100.0 0.01 0.06
COST 170317P00105000 P 03/17/17 105.0 0.03 0.07
COST 170317P00110000 P 03/17/17 110.0 0.04 0.08
COST 170317P00115000 P 03/17/17 115.0 0.05 0.13
COST 170317P00120000 P 03/17/17 120.0 0.07 0.12
COST 170317P00125000 P 03/17/17 125.0 0.10 0.18
COST 170317P00130000 P 03/17/17 130.0 0.11 0.22
COST 170317P00135000 P 03/17/17 135.0 0.19 0.30
COST 170317P00140000 P 03/17/17 140.0 0.32 0.42
COST 170317P00145000 P 03/17/17 145.0 0.54 0.65
COST 170317P00150000 P 03/17/17 150.0 0.95 1.06
COST 170317P00155000 P 03/17/17 155.0 1.78 1.85
COST 170317P00160000 P 03/17/17 160.0 3.15 3.35
COST 170317P00165000 P 03/17/17 165.0 5.40 5.65
COST 170317P00170000 P 03/17/17 170.0 8.65 8.90
COST 170317P00175000 P 03/17/17 175.0 11.80 14.05
COST 170317P00180000 P 03/17/17 180.0 16.20 18.50
COST 170317P00185000 P 03/17/17 185.0 21.50 23.35
COST 170317P00190000 P 03/17/17 190.0 26.50 28.15
COST 170317P00195000 P 03/17/17 195.0 31.35 33.65
COST 170317P00200000 P 03/17/17 200.0 35.75 39.80
COST 170317P00210000 P 03/17/17 210.0 45.70 49.45
COST 170317P00220000 P 03/17/17 220.0 55.60 59.70
COST 170317P00230000 P 03/17/17 230.0 65.60 69.65
COST 170317P00240000 P 03/17/17 240.0 75.60 79.45
COST 170421C00085000 C 04/21/17 85.0 76.20 79.25
COST 170421C00090000 C 04/21/17 90.0 71.20 73.90
COST 170421C00095000 C 04/21/17 95.0 66.25 68.60
COST 170421C00100000 C 04/21/17 100.0 61.25 64.00
COST 170421C00105000 C 04/21/17 105.0 56.25 59.05
COST 170421C00110000 C 04/21/17 110.0 51.25 53.95
COST 170421C00115000 C 04/21/17 115.0 46.10 48.95
COST 170421C00120000 C 04/21/17 120.0 41.15 43.70
COST 170421C00125000 C 04/21/17 125.0 37.10 39.10
COST 170421C00130000 C 04/21/17 130.0 32.25 34.00
COST 170421C00135000 C 04/21/17 135.0 27.40 29.25
COST 170421C00140000 C 04/21/17 140.0 22.85 24.10
COST 170421C00145000 C 04/21/17 145.0 18.35 19.40
COST 170421C00150000 C 04/21/17 150.0 14.20 14.90
COST 170421C00155000 C 04/21/17 155.0 10.30 10.80
COST 170421C00160000 C 04/21/17 160.0 7.10 7.35
COST 170421C00165000 C 04/21/17 165.0 4.40 4.55
COST 170421C00170000 C 04/21/17 170.0 2.38 2.54
COST 170421C00175000 C 04/21/17 175.0 1.16 1.28
COST 170421C00180000 C 04/21/17 180.0 0.55 0.62
COST 170421C00185000 C 04/21/17 185.0 0.21 0.30
COST 170421C00190000 C 04/21/17 190.0 0.08 0.19
COST 170421C00195000 C 04/21/17 195.0 0.02 0.14
COST 170421C00200000 C 04/21/17 200.0 0.00 0.10
COST 170421C00210000 C 04/21/17 210.0 0.00 0.05
COST 170421C00220000 C 04/21/17 220.0 0.00 0.03
COST 170421C00230000 C 04/21/17 230.0 0.00 0.03
COST 170421C00240000 C 04/21/17 240.0 0.00 0.02
COST 170421C00250000 C 04/21/17 250.0 0.00 0.02
COST 170421P00085000 P 04/21/17 85.0 0.00 0.05
COST 170421P00090000 P 04/21/17 90.0 0.00 0.05
COST 170421P00095000 P 04/21/17 95.0 0.00 0.10
COST 170421P00100000 P 04/21/17 100.0 0.01 0.12
COST 170421P00105000 P 04/21/17 105.0 0.01 0.14
COST 170421P00110000 P 04/21/17 110.0 0.04 0.17
COST 170421P00115000 P 04/21/17 115.0 0.07 0.19
COST 170421P00120000 P 04/21/17 120.0 0.11 0.23
COST 170421P00125000 P 04/21/17 125.0 0.14 0.29
COST 170421P00130000 P 04/21/17 130.0 0.28 0.36
COST 170421P00135000 P 04/21/17 135.0 0.42 0.48
COST 170421P00140000 P 04/21/17 140.0 0.65 0.71
COST 170421P00145000 P 04/21/17 145.0 1.02 1.11
COST 170421P00150000 P 04/21/17 150.0 1.59 1.75
COST 170421P00155000 P 04/21/17 155.0 2.56 2.74
COST 170421P00160000 P 04/21/17 160.0 4.05 4.35
COST 170421P00165000 P 04/21/17 165.0 6.30 6.60
COST 170421P00170000 P 04/21/17 170.0 9.30 9.65
COST 170421P00175000 P 04/21/17 175.0 12.30 14.20
COST 170421P00180000 P 04/21/17 180.0 16.65 18.80
COST 170421P00185000 P 04/21/17 185.0 21.30 23.40
COST 170421P00190000 P 04/21/17 190.0 26.20 28.25
COST 170421P00195000 P 04/21/17 195.0 30.95 33.60
COST 170421P00200000 P 04/21/17 200.0 35.35 38.25
COST 170421P00210000 P 04/21/17 210.0 45.40 49.15
COST 170421P00220000 P 04/21/17 220.0 55.30 59.20
COST 170421P00230000 P 04/21/17 230.0 65.50 69.20
COST 170421P00240000 P 04/21/17 240.0 75.50 79.20
COST 170421P00250000 P 04/21/17 250.0 85.45 89.20
COST 170616C00085000 C 06/16/17 85.0 76.20 79.15
COST 170616C00090000 C 06/16/17 90.0 71.20 73.55
COST 170616C00095000 C 06/16/17 95.0 66.25 69.65
COST 170616C00100000 C 06/16/17 100.0 61.40 64.05
COST 170616C00105000 C 06/16/17 105.0 56.45 59.10
COST 170616C00110000 C 06/16/17 110.0 51.15 54.00
COST 170616C00115000 C 06/16/17 115.0 46.20 49.10
COST 170616C00120000 C 06/16/17 120.0 41.00 44.55
COST 170616C00125000 C 06/16/17 125.0 36.10 39.65
COST 170616C00130000 C 06/16/17 130.0 32.55 34.30
COST 170616C00135000 C 06/16/17 135.0 27.80 30.25
COST 170616C00140000 C 06/16/17 140.0 23.45 24.65
COST 170616C00145000 C 06/16/17 145.0 19.20 20.65
COST 170616C00150000 C 06/16/17 150.0 15.30 16.10
COST 170616C00155000 C 06/16/17 155.0 11.75 12.25
COST 170616C00160000 C 06/16/17 160.0 8.65 8.90
COST 170616C00165000 C 06/16/17 165.0 5.95 6.15
COST 170616C00170000 C 06/16/17 170.0 3.85 4.05
COST 170616C00175000 C 06/16/17 175.0 2.40 2.50
COST 170616C00180000 C 06/16/17 180.0 1.38 1.45
COST 170616C00185000 C 06/16/17 185.0 0.72 0.83
COST 170616C00190000 C 06/16/17 190.0 0.42 0.48
COST 170616C00195000 C 06/16/17 195.0 0.19 0.31
COST 170616C00200000 C 06/16/17 200.0 0.09 0.19
COST 170616C00210000 C 06/16/17 210.0 0.00 0.11
COST 170616C00220000 C 06/16/17 220.0 0.00 0.05
COST 170616P00085000 P 06/16/17 85.0 0.03 0.14
COST 170616P00090000 P 06/16/17 90.0 0.05 0.19
COST 170616P00095000 P 06/16/17 95.0 0.07 0.21
COST 170616P00100000 P 06/16/17 100.0 0.11 0.23
COST 170616P00105000 P 06/16/17 105.0 0.14 0.27
COST 170616P00110000 P 06/16/17 110.0 0.18 0.33
COST 170616P00115000 P 06/16/17 115.0 0.25 0.38
COST 170616P00120000 P 06/16/17 120.0 0.35 0.47
COST 170616P00125000 P 06/16/17 125.0 0.49 0.60
COST 170616P00130000 P 06/16/17 130.0 0.70 0.80
COST 170616P00135000 P 06/16/17 135.0 0.98 1.09
COST 170616P00140000 P 06/16/17 140.0 1.40 1.51
COST 170616P00145000 P 06/16/17 145.0 2.03 2.13
COST 170616P00150000 P 06/16/17 150.0 2.92 3.05
COST 170616P00155000 P 06/16/17 155.0 4.10 4.30
COST 170616P00160000 P 06/16/17 160.0 5.80 6.05
COST 170616P00165000 P 06/16/17 165.0 8.05 8.35
COST 170616P00170000 P 06/16/17 170.0 10.95 11.25
COST 170616P00175000 P 06/16/17 175.0 14.45 14.75
COST 170616P00180000 P 06/16/17 180.0 17.55 19.55
COST 170616P00185000 P 06/16/17 185.0 21.75 23.90
COST 170616P00190000 P 06/16/17 190.0 26.25 29.10
COST 170616P00195000 P 06/16/17 195.0 30.50 33.80
COST 170616P00200000 P 06/16/17 200.0 35.40 38.70
COST 170616P00210000 P 06/16/17 210.0 45.45 48.55
COST 170616P00220000 P 06/16/17 220.0 55.35 58.30
COST 170721C00075000 C 07/21/17 75.0 86.05 89.90
COST 170721C00080000 C 07/21/17 80.0 81.10 85.25
COST 170721C00085000 C 07/21/17 85.0 75.75 80.05
COST 170721C00090000 C 07/21/17 90.0 70.80 74.75
COST 170721C00095000 C 07/21/17 95.0 65.85 69.90
COST 170721C00100000 C 07/21/17 100.0 61.00 64.85
COST 170721C00105000 C 07/21/17 105.0 55.80 59.95
COST 170721C00110000 C 07/21/17 110.0 50.85 54.65
COST 170721C00115000 C 07/21/17 115.0 46.00 50.10
COST 170721C00120000 C 07/21/17 120.0 41.10 44.85
COST 170721C00125000 C 07/21/17 125.0 36.35 40.05
COST 170721C00130000 C 07/21/17 130.0 32.75 35.30
COST 170721C00135000 C 07/21/17 135.0 28.35 30.40
COST 170721C00140000 C 07/21/17 140.0 23.95 25.85
COST 170721C00145000 C 07/21/17 145.0 19.45 21.65
COST 170721C00150000 C 07/21/17 150.0 15.70 17.75
COST 170721C00155000 C 07/21/17 155.0 12.70 13.00
COST 170721C00160000 C 07/21/17 160.0 9.40 9.70
COST 170721C00165000 C 07/21/17 165.0 6.75 7.00
COST 170721C00170000 C 07/21/17 170.0 4.50 4.80
COST 170721C00175000 C 07/21/17 175.0 2.90 3.20
COST 170721C00180000 C 07/21/17 180.0 1.76 1.95
COST 170721C00185000 C 07/21/17 185.0 1.00 1.18
COST 170721C00190000 C 07/21/17 190.0 0.55 0.69
COST 170721C00195000 C 07/21/17 195.0 0.29 0.43
COST 170721C00200000 C 07/21/17 200.0 0.13 0.28
COST 170721C00210000 C 07/21/17 210.0 0.02 0.15
COST 170721C00220000 C 07/21/17 220.0 0.00 0.07
COST 170721P00075000 P 07/21/17 75.0 0.05 0.14
COST 170721P00080000 P 07/21/17 80.0 0.06 0.17
COST 170721P00085000 P 07/21/17 85.0 0.08 0.22
COST 170721P00090000 P 07/21/17 90.0 0.11 0.25
COST 170721P00095000 P 07/21/17 95.0 0.15 0.28
COST 170721P00100000 P 07/21/17 100.0 0.18 0.32
COST 170721P00105000 P 07/21/17 105.0 0.23 0.38
COST 170721P00110000 P 07/21/17 110.0 0.29 0.44
COST 170721P00115000 P 07/21/17 115.0 0.39 0.52
COST 170721P00120000 P 07/21/17 120.0 0.48 0.64
COST 170721P00125000 P 07/21/17 125.0 0.68 0.84
COST 170721P00130000 P 07/21/17 130.0 0.94 1.07
COST 170721P00135000 P 07/21/17 135.0 1.31 1.42
COST 170721P00140000 P 07/21/17 140.0 1.79 1.91
COST 170721P00145000 P 07/21/17 145.0 2.48 2.67
COST 170721P00150000 P 07/21/17 150.0 3.40 3.60
COST 170721P00155000 P 07/21/17 155.0 4.70 4.95
COST 170721P00160000 P 07/21/17 160.0 6.45 6.70
COST 170721P00165000 P 07/21/17 165.0 8.70 9.00
COST 170721P00170000 P 07/21/17 170.0 11.50 11.85
COST 170721P00175000 P 07/21/17 175.0 14.85 15.25
COST 170721P00180000 P 07/21/17 180.0 17.75 20.15
COST 170721P00185000 P 07/21/17 185.0 22.05 24.20
COST 170721P00190000 P 07/21/17 190.0 26.40 29.20
COST 170721P00195000 P 07/21/17 195.0 30.50 34.85
COST 170721P00200000 P 07/21/17 200.0 35.50 39.75
COST 170721P00210000 P 07/21/17 210.0 45.70 49.50
COST 170721P00220000 P 07/21/17 220.0 55.55 58.95
COST 180119C00075000 C 01/19/18 75.0 86.80 89.60
COST 180119C00080000 C 01/19/18 80.0 81.85 84.70
COST 180119C00085000 C 01/19/18 85.0 76.45 79.20
COST 180119C00090000 C 01/19/18 90.0 71.50 74.90
COST 180119C00095000 C 01/19/18 95.0 66.00 69.90
COST 180119C00100000 C 01/19/18 100.0 61.80 65.95
COST 180119C00105000 C 01/19/18 105.0 56.50 60.10
COST 180119C00110000 C 01/19/18 110.0 52.15 55.45
COST 180119C00115000 C 01/19/18 115.0 47.85 51.35
COST 180119C00120000 C 01/19/18 120.0 43.10 46.00
COST 180119C00125000 C 01/19/18 125.0 39.25 41.65
COST 180119C00130000 C 01/19/18 130.0 34.85 37.15
COST 180119C00135000 C 01/19/18 135.0 30.65 32.95
COST 180119C00140000 C 01/19/18 140.0 26.50 28.85
COST 180119C00145000 C 01/19/18 145.0 23.00 23.85
COST 180119C00150000 C 01/19/18 150.0 19.65 20.25
COST 180119C00155000 C 01/19/18 155.0 16.35 16.75
COST 180119C00160000 C 01/19/18 160.0 13.35 13.65
COST 180119C00165000 C 01/19/18 165.0 10.65 11.00
COST 180119C00170000 C 01/19/18 170.0 8.45 8.65
COST 180119C00175000 C 01/19/18 175.0 6.45 6.70
COST 180119C00180000 C 01/19/18 180.0 4.75 5.00
COST 180119C00185000 C 01/19/18 185.0 3.50 3.75
COST 180119C00190000 C 01/19/18 190.0 2.50 2.71
COST 180119C00195000 C 01/19/18 195.0 1.69 1.96
COST 180119C00200000 C 01/19/18 200.0 1.22 1.41
COST 180119C00210000 C 01/19/18 210.0 0.56 0.70
COST 180119C00220000 C 01/19/18 220.0 0.24 0.36
COST 180119C00230000 C 01/19/18 230.0 0.09 0.24
COST 180119C00240000 C 01/19/18 240.0 0.02 0.17
COST 180119P00075000 P 01/19/18 75.0 0.33 0.47
COST 180119P00080000 P 01/19/18 80.0 0.42 0.53
COST 180119P00085000 P 01/19/18 85.0 0.50 0.61
COST 180119P00090000 P 01/19/18 90.0 0.59 0.71
COST 180119P00095000 P 01/19/18 95.0 0.70 0.82
COST 180119P00100000 P 01/19/18 100.0 0.86 0.97
COST 180119P00105000 P 01/19/18 105.0 1.01 1.15
COST 180119P00110000 P 01/19/18 110.0 1.22 1.37
COST 180119P00115000 P 01/19/18 115.0 1.58 1.64
COST 180119P00120000 P 01/19/18 120.0 1.92 1.98
COST 180119P00125000 P 01/19/18 125.0 2.37 2.42
COST 180119P00130000 P 01/19/18 130.0 2.91 2.96
COST 180119P00135000 P 01/19/18 135.0 3.60 3.65
COST 180119P00140000 P 01/19/18 140.0 4.45 4.55
COST 180119P00145000 P 01/19/18 145.0 5.50 5.60
COST 180119P00150000 P 01/19/18 150.0 6.85 6.95
COST 180119P00155000 P 01/19/18 155.0 8.45 8.55
COST 180119P00160000 P 01/19/18 160.0 10.35 10.45
COST 180119P00165000 P 01/19/18 165.0 12.50 12.75
COST 180119P00170000 P 01/19/18 170.0 15.15 15.45
COST 180119P00175000 P 01/19/18 175.0 18.15 18.45
COST 180119P00180000 P 01/19/18 180.0 21.50 21.85
COST 180119P00185000 P 01/19/18 185.0 25.20 25.55
COST 180119P00190000 P 01/19/18 190.0 27.80 30.45
COST 180119P00195000 P 01/19/18 195.0 32.45 34.50
COST 180119P00200000 P 01/19/18 200.0 36.65 39.45
COST 180119P00210000 P 01/19/18 210.0 45.75 48.55
COST 180119P00220000 P 01/19/18 220.0 55.55 58.65
COST 180119P00230000 P 01/19/18 230.0 65.90 68.25
COST 180119P00240000 P 01/19/18 240.0 75.90 78.65
COST 190118C00075000 C 01/18/19 75.0 85.55 90.50
COST 190118C00080000 C 01/18/19 80.0 81.00 85.85
COST 190118C00085000 C 01/18/19 85.0 76.00 80.95
COST 190118C00090000 C 01/18/19 90.0 71.50 76.35
COST 190118C00095000 C 01/18/19 95.0 67.00 71.50
COST 190118C00100000 C 01/18/19 100.0 62.50 67.00
COST 190118C00105000 C 01/18/19 105.0 58.00 62.50
COST 190118C00110000 C 01/18/19 110.0 54.40 58.50
COST 190118C00115000 C 01/18/19 115.0 50.15 54.00
COST 190118C00120000 C 01/18/19 120.0 46.60 49.90
COST 190118C00125000 C 01/18/19 125.0 41.75 45.50
COST 190118C00130000 C 01/18/19 130.0 37.00 41.50
COST 190118C00135000 C 01/18/19 135.0 34.10 37.90
COST 190118C00140000 C 01/18/19 140.0 31.10 34.20
COST 190118C00145000 C 01/18/19 145.0 27.75 30.60
COST 190118C00150000 C 01/18/19 150.0 24.45 27.25
COST 190118C00155000 C 01/18/19 155.0 21.40 24.15
COST 190118C00160000 C 01/18/19 160.0 18.60 21.10
COST 190118C00165000 C 01/18/19 165.0 15.90 18.10
COST 190118C00170000 C 01/18/19 170.0 13.60 15.20
COST 190118C00175000 C 01/18/19 175.0 11.70 12.70
COST 190118C00180000 C 01/18/19 180.0 9.85 11.45
COST 190118C00185000 C 01/18/19 185.0 8.10 9.90
COST 190118C00190000 C 01/18/19 190.0 6.75 7.55
COST 190118C00195000 C 01/18/19 195.0 5.40 6.50
COST 190118C00200000 C 01/18/19 200.0 4.35 5.55
COST 190118C00210000 C 01/18/19 210.0 2.81 3.55
COST 190118C00220000 C 01/18/19 220.0 1.66 2.49
COST 190118P00075000 P 01/18/19 75.0 0.74 1.10
COST 190118P00080000 P 01/18/19 80.0 0.97 1.54
COST 190118P00085000 P 01/18/19 85.0 1.16 1.89
COST 190118P00090000 P 01/18/19 90.0 1.40 2.15
COST 190118P00095000 P 01/18/19 95.0 1.67 2.46
COST 190118P00100000 P 01/18/19 100.0 1.99 2.80
COST 190118P00105000 P 01/18/19 105.0 2.37 3.35
COST 190118P00110000 P 01/18/19 110.0 2.85 3.90
COST 190118P00115000 P 01/18/19 115.0 3.35 4.45
COST 190118P00120000 P 01/18/19 120.0 4.05 4.80
COST 190118P00125000 P 01/18/19 125.0 4.65 5.60
COST 190118P00130000 P 01/18/19 130.0 5.85 6.50
COST 190118P00135000 P 01/18/19 135.0 6.90 7.60
COST 190118P00140000 P 01/18/19 140.0 8.00 8.95
COST 190118P00145000 P 01/18/19 145.0 9.45 10.45
COST 190118P00150000 P 01/18/19 150.0 11.00 12.10
COST 190118P00155000 P 01/18/19 155.0 12.70 13.65
COST 190118P00160000 P 01/18/19 160.0 14.85 15.75
COST 190118P00165000 P 01/18/19 165.0 17.10 18.15
COST 190118P00170000 P 01/18/19 170.0 18.90 20.50
COST 190118P00175000 P 01/18/19 175.0 21.60 23.80
COST 190118P00180000 P 01/18/19 180.0 24.60 26.70
COST 190118P00185000 P 01/18/19 185.0 27.55 30.00
COST 190118P00190000 P 01/18/19 190.0 30.95 33.95
COST 190118P00195000 P 01/18/19 195.0 34.05 37.70
COST 190118P00200000 P 01/18/19 200.0 38.15 41.50
COST 190118P00210000 P 01/18/19 210.0 46.50 50.10
COST 190118P00220000 P 01/18/19 220.0 56.00 60.20

OPRA data is delayed 15 minutes.